시장 데이터를 불러오는 중
전체 종목
Equitable Holdings, Inc. Depositary Shares 과거 주가
Equitable Holdings, Inc. Depositary Shares · EQH-PA · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Equitable Holdings, Inc. Depositary Shares · EQH-PA · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,604 | ₩23,951 | ₩23,418 | ₩23,778 | +0.73% | 10.1만 |
| 2026.10.08 | ₩23,164 | ₩23,698 | ₩23,084 | ₩23,498 | +1.44% | 13.2만 |
| 2026.10.07 | ₩23,218 | ₩23,338 | ₩23,058 | ₩23,231 | +0.06% | 10.2만 |
| 2026.10.06 | ₩23,311 | ₩23,738 | ₩23,018 | ₩23,338 | +0.11% | 9.6만 |
| 2026.10.05 | ₩23,378 | ₩23,471 | ₩23,084 | ₩23,191 | -0.80% | 7.8만 |
| 2026.10.02 | ₩24,018 | ₩24,204 | ₩23,471 | ₩23,471 | -2.28% | 16.7만 |
| 2026.10.01 | ₩23,471 | ₩24,004 | ₩22,951 | ₩23,738 | +1.14% | 12.9만 |
| 2026.09.30 | ₩23,898 | ₩24,111 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,258 |
| -2.68% |
| 20.5만 |
| 2026.09.29 | ₩24,058 | ₩24,204 | ₩23,690 | ₩23,818 | -1.00% | 9.9만 |
|---|
| 2026.09.28 | ₩23,858 | ₩24,178 | ₩23,671 | ₩24,124 | +1.12% | 13.5만 |
|---|
| 2026.09.25 | ₩24,004 | ₩24,204 | ₩23,671 | ₩24,071 | +0.28% | 14.8만 |
|---|
| 2026.09.24 | ₩23,538 | ₩24,124 | ₩23,364 | ₩24,044 | +2.15% | 15.7만 |
|---|
| 2026.09.23 | ₩23,524 | ₩23,778 | ₩23,004 | ₩23,698 | +0.74% | 20.2만 |
|---|
| 2026.09.22 | ₩23,804 | ₩24,071 | ₩23,591 | ₩23,644 | -0.67% | 8만 |
|---|
| 2026.09.21 | ₩23,871 | ₩24,338 | ₩23,684 | ₩23,858 | -0.06% | 7.7만 |
|---|
| 2026.09.18 | ₩23,858 | ₩24,071 | ₩23,738 | ₩23,818 | -0.17% | 8만 |
|---|
| 2026.09.17 | ₩23,884 | ₩24,258 | ₩23,738 | ₩23,991 | +0.45% | 12.6만 |
|---|
| 2026.09.16 | ₩24,231 | ₩24,405 | ₩23,578 | ₩23,738 | -2.04% | 14.3만 |
|---|
| 2026.09.15 | ₩24,324 | ₩24,338 | ₩23,911 | ₩24,058 | -1.10% | 18.7만 |
|---|
| 2026.09.14 | ₩24,231 | ₩24,523 | ₩24,084 | ₩24,204 | -0.11% | 5.3만 |
|---|
| 2026.09.11 | ₩24,151 | ₩24,458 | ₩24,005 | ₩24,311 | +0.66% | 8.9만 |
|---|
| 2026.09.10 | ₩24,124 | ₩24,458 | ₩23,751 | ₩24,084 | -0.17% | 18.4만 |
|---|
| 2026.09.09 | ₩24,284 | ₩24,398 | ₩24,031 | ₩24,284 | 0.00% | 10.3만 |
|---|
| 2026.09.08 | ₩24,378 | ₩24,832 | ₩24,271 | ₩24,378 | 0.00% | 20.1만 |
|---|
| 2026.09.04 | ₩24,525 | ₩24,671 | ₩24,338 | ₩24,445 | -0.33% | 8.1만 |
|---|
| 2026.09.03 | ₩24,918 | ₩25,205 | ₩24,871 | ₩24,938 | +0.08% | 6.7만 |
|---|
| 2026.09.02 | ₩25,178 | ₩25,285 | ₩25,031 | ₩25,111 | -0.26% | 6.7만 |
|---|
| 2026.09.01 | ₩25,258 | ₩25,431 | ₩24,868 | ₩25,285 | +0.11% | 5.8만 |
|---|
| 2026.08.31 | ₩25,098 | ₩25,365 | ₩24,938 | ₩25,325 | +0.90% | 7.2만 |
|---|
| 2026.08.28 | ₩25,298 | ₩25,605 | ₩25,165 | ₩25,191 | -0.42% | 5.9만 |
|---|
| 2026.08.27 | ₩25,218 | ₩25,445 | ₩25,111 | ₩25,298 | +0.32% | 8.2만 |
|---|
| 2026.08.26 | ₩25,378 | ₩25,538 | ₩25,045 | ₩25,218 | -0.63% | 6.7만 |
|---|
| 2026.08.25 | ₩25,205 | ₩25,578 | ₩25,098 | ₩25,511 | +1.22% | 9.1만 |
|---|
| 2026.08.24 | ₩24,885 | ₩25,191 | ₩24,885 | ₩25,165 | +1.13% | 7.5만 |
|---|
| 2026.08.21 | ₩24,951 | ₩25,205 | ₩24,765 | ₩24,845 | -0.43% | 5.6만 |
|---|
| 2026.08.20 | ₩24,885 | ₩25,162 | ₩24,885 | ₩25,045 | +0.64% | 8만 |
|---|
| 2026.08.19 | ₩24,818 | ₩25,198 | ₩24,698 | ₩25,031 | +0.86% | 5.9만 |
|---|
| 2026.08.18 | ₩24,765 | ₩25,036 | ₩24,603 | ₩24,698 | -0.27% | 5.8만 |
|---|
| 2026.08.17 | ₩24,978 | ₩24,978 | ₩24,745 | ₩24,858 | -0.48% | 5.2만 |
|---|
| 2026.08.14 | ₩24,978 | ₩25,098 | ₩24,845 | ₩24,911 | -0.27% | 5만 |
|---|
| 2026.08.13 | ₩25,085 | ₩25,191 | ₩24,911 | ₩24,991 | -0.37% | 7.2만 |
|---|
| 2026.08.12 | ₩25,098 | ₩25,205 | ₩24,965 | ₩25,085 | -0.05% | 4만 |
|---|
| 2026.08.11 | ₩25,271 | ₩25,420 | ₩25,045 | ₩25,098 | -0.69% | 4.6만 |
|---|
| 2026.08.10 | ₩25,578 | ₩25,611 | ₩25,151 | ₩25,258 | -1.25% | 6.6만 |
|---|
| 2026.08.07 | ₩25,591 | ₩25,791 | ₩25,551 | ₩25,578 | -0.05% | 4.2만 |
|---|
| 2026.08.06 | ₩25,791 | ₩25,858 | ₩25,485 | ₩25,605 | -0.72% | 5.8만 |
|---|
| 2026.08.05 | ₩25,871 | ₩25,938 | ₩25,791 | ₩25,791 | -0.31% | 4.3만 |
|---|
| 2026.08.04 | ₩25,938 | ₩26,021 | ₩25,818 | ₩25,858 | -0.31% | 4.6만 |
|---|
| 2026.08.03 | ₩25,871 | ₩26,005 | ₩25,818 | ₩25,918 | +0.18% | 5.3만 |
|---|
| 2026.07.31 | ₩25,858 | ₩25,967 | ₩25,805 | ₩25,805 | -0.21% | 11.1만 |
|---|
| 2026.07.30 | ₩25,778 | ₩25,978 | ₩25,765 | ₩25,965 | +0.72% | 3.8만 |
|---|
| 2026.07.29 | ₩25,818 | ₩25,951 | ₩25,751 | ₩25,831 | +0.05% | 3.9만 |
|---|
| 2026.07.28 | ₩25,991 | ₩26,005 | ₩25,845 | ₩25,898 | -0.36% | 3.7만 |
|---|
| 2026.07.27 | ₩25,885 | ₩25,991 | ₩25,858 | ₩25,938 | +0.21% | 4만 |
|---|
| 2026.07.24 | ₩25,818 | ₩26,071 | ₩25,818 | ₩25,858 | +0.15% | 4.3만 |
|---|
| 2026.07.23 | ₩26,018 | ₩26,149 | ₩25,831 | ₩25,978 | -0.15% | 4.3만 |
|---|
| 2026.07.22 | ₩26,058 | ₩26,178 | ₩26,058 | ₩26,138 | +0.31% | 5만 |
|---|
| 2026.07.21 | ₩26,165 | ₩26,204 | ₩26,071 | ₩26,165 | 0.00% | 3.6만 |
|---|
| 2026.07.20 | ₩26,111 | ₩26,258 | ₩26,045 | ₩26,178 | +0.26% | 6.5만 |
|---|
| 2026.07.17 | ₩25,951 | ₩26,232 | ₩25,938 | ₩26,218 | +1.03% | 5.3만 |
|---|
| 2026.07.16 | ₩26,058 | ₩26,125 | ₩25,965 | ₩26,045 | -0.05% | 11.1만 |
|---|
| 2026.07.15 | ₩25,965 | ₩26,125 | ₩25,818 | ₩26,058 | +0.36% | 8.1만 |
|---|
| 2026.07.14 | ₩25,738 | ₩25,978 | ₩25,698 | ₩25,978 | +0.93% | 4.3만 |
|---|
| 2026.07.13 | ₩25,578 | ₩25,931 | ₩25,538 | ₩25,791 | +0.83% | 8.4만 |
|---|
| 2026.07.10 | ₩25,565 | ₩25,725 | ₩25,498 | ₩25,725 | +0.63% | 3.4만 |
|---|
| 2026.07.09 | ₩25,498 | ₩25,698 | ₩25,498 | ₩25,605 | +0.42% | 7.6만 |
|---|
| 2026.07.08 | ₩25,605 | ₩25,818 | ₩25,391 | ₩25,525 | -0.31% | 4.8만 |
|---|
| 2026.07.07 | ₩25,751 | ₩25,911 | ₩25,551 | ₩25,658 | -0.36% | 6.1만 |
|---|
| 2026.07.06 | ₩25,738 | ₩25,871 | ₩25,674 | ₩25,831 | +0.36% | 38.7만 |
|---|
| 2026.07.02 | ₩25,738 | ₩25,911 | ₩25,618 | ₩25,671 | -0.26% | 3.5만 |
|---|
| 2026.07.01 | ₩25,685 | ₩25,845 | ₩25,671 | ₩25,791 | +0.42% | 8.2만 |
|---|
| 2026.06.30 | ₩25,871 | ₩26,098 | ₩25,551 | ₩25,658 | -0.82% | 44.3만 |
|---|
| 2026.06.29 | ₩25,885 | ₩25,991 | ₩25,805 | ₩25,885 | 0.00% | 3.8만 |
|---|
| 2026.06.26 | ₩25,885 | ₩25,925 | ₩25,731 | ₩25,805 | -0.31% | 5.3만 |
|---|
| 2026.06.25 | ₩25,922 | ₩26,045 | ₩25,805 | ₩25,938 | +0.06% | 7.3만 |
|---|
| 2026.06.24 | ₩25,831 | ₩26,058 | ₩25,805 | ₩25,898 | +0.26% | 9.6만 |
|---|
| 2026.06.23 | ₩25,911 | ₩25,978 | ₩25,738 | ₩25,791 | -0.46% | 5.9만 |
|---|
| 2026.06.22 | ₩26,165 | ₩26,165 | ₩25,698 | ₩26,018 | -0.56% | 8.3만 |
|---|
| 2026.06.18 | ₩26,178 | ₩26,205 | ₩26,085 | ₩26,178 | 0.00% | 3.2만 |
|---|
| 2026.06.17 | ₩26,325 | ₩26,325 | ₩25,978 | ₩26,178 | -0.56% | 6.6만 |
|---|
| 2026.06.16 | ₩26,272 | ₩26,405 | ₩26,152 | ₩26,272 | 0.00% | 4.2만 |
|---|
| 2026.06.15 | ₩26,258 | ₩26,298 | ₩26,058 | ₩26,245 | -0.05% | 5.9만 |
|---|
| 2026.06.12 | ₩25,978 | ₩26,098 | ₩25,738 | ₩26,085 | +0.41% | 3.4만 |
|---|
| 2026.06.11 | ₩25,645 | ₩26,005 | ₩25,645 | ₩26,005 | +1.40% | 4.3만 |
|---|
| 2026.06.10 | ₩25,671 | ₩25,831 | ₩25,578 | ₩25,725 | +0.21% | 4.4만 |
|---|
| 2026.06.09 | ₩25,765 | ₩25,818 | ₩25,538 | ₩25,698 | -0.26% | 4.4만 |
|---|
| 2026.06.08 | ₩25,805 | ₩25,830 | ₩25,578 | ₩25,738 | -0.26% | 4.3만 |
|---|
| 2026.06.05 | ₩25,751 | ₩25,845 | ₩25,502 | ₩25,831 | +0.31% | 6.7만 |
|---|
| 2026.06.04 | ₩25,858 | ₩25,978 | ₩25,725 | ₩25,791 | -0.26% | 4.4만 |
|---|
| 2026.06.03 | ₩26,245 | ₩26,392 | ₩26,125 | ₩26,325 | +0.30% | 4.9만 |
|---|
| 2026.06.02 | ₩26,098 | ₩26,405 | ₩25,948 | ₩26,352 | +0.97% | 8.9만 |
|---|
| 2026.06.01 | ₩25,965 | ₩26,152 | ₩25,871 | ₩26,098 | +0.51% | 4만 |
|---|
| 2026.05.29 | ₩26,272 | ₩26,298 | ₩25,978 | ₩25,978 | -1.12% | 5.8만 |
|---|
| 2026.05.28 | ₩26,152 | ₩26,272 | ₩26,058 | ₩26,205 | +0.20% | 5.1만 |
|---|
| 2026.05.27 | ₩26,285 | ₩26,458 | ₩26,098 | ₩26,232 | -0.20% | 3.5만 |
|---|
| 2026.05.26 | ₩26,031 | ₩26,298 | ₩25,925 | ₩26,218 | +0.72% | 12.7만 |
|---|
| 2026.05.22 | ₩26,045 | ₩26,045 | ₩25,765 | ₩25,978 | -0.26% | 3.4만 |
|---|
| 2026.05.21 | ₩26,018 | ₩26,018 | ₩25,725 | ₩25,938 | -0.31% | 6.3만 |
|---|
| 2026.05.20 | ₩25,831 | ₩26,071 | ₩25,765 | ₩26,018 | +0.72% | 3.4만 |
|---|
| 2026.05.19 | ₩26,192 | ₩26,192 | ₩25,711 | ₩25,778 | -1.58% | 7.2만 |
|---|
| 2026.05.18 | ₩26,312 | ₩26,312 | ₩25,991 | ₩26,232 | -0.30% | 4.2만 |
|---|
| 2026.05.15 | ₩26,325 | ₩26,325 | ₩26,031 | ₩26,258 | -0.25% | 4.5만 |
|---|
| 2026.05.14 | ₩26,378 | ₩26,552 | ₩26,325 | ₩26,365 | -0.05% | 3.1만 |
|---|
| 2026.05.13 | ₩26,538 | ₩26,605 | ₩26,192 | ₩26,485 | -0.20% | 4만 |
|---|
| 2026.05.12 | ₩26,512 | ₩26,645 | ₩26,418 | ₩26,545 | +0.13% | 4.5만 |
|---|
| 2026.05.11 | ₩26,725 | ₩26,725 | ₩26,525 | ₩26,712 | -0.05% | 2.5만 |
|---|
| 2026.05.08 | ₩26,725 | ₩26,805 | ₩26,485 | ₩26,658 | -0.25% | 5.4만 |
|---|
| 2026.05.07 | ₩26,645 | ₩26,738 | ₩26,605 | ₩26,672 | +0.10% | 2.5만 |
|---|
| 2026.05.06 | ₩26,605 | ₩26,792 | ₩26,605 | ₩26,712 | +0.40% | 3만 |
|---|
| 2026.05.05 | ₩26,352 | ₩26,645 | ₩26,205 | ₩26,565 | +0.81% | 4.6만 |
|---|
| 2026.05.04 | ₩26,325 | ₩26,432 | ₩26,098 | ₩26,298 | -0.10% | 4.5만 |
|---|
| 2026.05.01 | ₩26,365 | ₩26,538 | ₩26,258 | ₩26,405 | +0.15% | 3.9만 |
|---|
| 2026.04.30 | ₩26,352 | ₩26,512 | ₩26,272 | ₩26,365 | +0.05% | 4.8만 |
|---|
| 2026.04.29 | ₩26,618 | ₩26,629 | ₩26,232 | ₩26,298 | -1.20% | 3.2만 |
|---|
| 2026.04.28 | ₩26,658 | ₩26,938 | ₩26,512 | ₩26,618 | -0.15% | 4.4만 |
|---|
| 2026.04.27 | ₩26,898 | ₩27,005 | ₩26,725 | ₩26,725 | -0.64% | 3.3만 |
|---|
| 2026.04.24 | ₩26,818 | ₩26,885 | ₩26,605 | ₩26,805 | -0.05% | 3.6만 |
|---|
| 2026.04.23 | ₩26,658 | ₩26,818 | ₩26,445 | ₩26,805 | +0.55% | 4.8만 |
|---|
| 2026.04.22 | ₩26,552 | ₩26,805 | ₩26,485 | ₩26,545 | -0.03% | 4.5만 |
|---|
| 2026.04.21 | ₩26,738 | ₩26,792 | ₩26,485 | ₩26,485 | -0.95% | 8.5만 |
|---|
| 2026.04.20 | ₩27,072 | ₩27,085 | ₩26,605 | ₩26,672 | -1.48% | 6.3만 |
|---|
| 2026.04.17 | ₩27,365 | ₩27,365 | ₩26,978 | ₩27,018 | -1.27% | 4.3만 |
|---|
| 2026.04.16 | ₩27,392 | ₩27,429 | ₩27,072 | ₩27,085 | -1.12% | 6.5만 |
|---|
| 2026.04.15 | ₩27,205 | ₩27,392 | ₩26,938 | ₩27,325 | +0.44% | 5.8만 |
|---|
| 2026.04.14 | ₩26,925 | ₩27,258 | ₩26,738 | ₩27,245 | +1.19% | 5.1만 |
|---|
| 2026.04.13 | ₩26,552 | ₩26,938 | ₩26,338 | ₩26,832 | +1.05% | 22.3만 |
|---|
| 2026.04.10 | ₩26,378 | ₩26,698 | ₩26,165 | ₩26,685 | +1.16% | 6.2만 |
|---|
| 2026.04.09 | ₩26,552 | ₩26,632 | ₩26,218 | ₩26,432 | -0.45% | 5.2만 |
|---|
| 2026.04.08 | ₩26,658 | ₩26,831 | ₩26,512 | ₩26,552 | -0.40% | 0 |
|---|
| 2026.04.07 | ₩26,498 | ₩26,592 | ₩26,432 | ₩26,485 | -0.05% | 3.2만 |
|---|
| 2026.04.06 | ₩26,245 | ₩26,645 | ₩26,205 | ₩26,592 | +1.32% | 7.1만 |
|---|
| 2026.04.02 | ₩26,145 | ₩26,405 | ₩26,071 | ₩26,378 | +0.89% | 2.9만 |
|---|
| 2026.04.01 | ₩25,951 | ₩26,232 | ₩25,645 | ₩26,192 | +0.92% | 11만 |
|---|
| 2026.03.31 | ₩26,005 | ₩26,045 | ₩25,765 | ₩25,885 | -0.46% | 68.7만 |
|---|
| 2026.03.30 | ₩26,232 | ₩26,372 | ₩25,605 | ₩26,005 | -0.86% | 7.5만 |
|---|
| 2026.03.27 | ₩26,405 | ₩26,405 | ₩26,112 | ₩26,232 | -0.66% | 7.2만 |
|---|
| 2026.03.26 | ₩26,338 | ₩26,552 | ₩26,165 | ₩26,405 | +0.25% | 7.1만 |
|---|
| 2026.03.25 | ₩26,445 | ₩26,805 | ₩26,445 | ₩26,525 | +0.30% | 6.3만 |
|---|
| 2026.03.24 | ₩26,312 | ₩26,552 | ₩26,312 | ₩26,432 | +0.46% | 3.4만 |
|---|
| 2026.03.23 | ₩26,472 | ₩26,792 | ₩26,472 | ₩26,565 | +0.35% | 6.6만 |
|---|
| 2026.03.20 | ₩26,605 | ₩26,738 | ₩26,298 | ₩26,592 | -0.05% | 4.1만 |
|---|
| 2026.03.19 | ₩26,565 | ₩26,938 | ₩26,565 | ₩26,738 | +0.65% | 6.7만 |
|---|
| 2026.03.18 | ₩26,872 | ₩26,898 | ₩26,712 | ₩26,765 | -0.40% | 3.7만 |
|---|
| 2026.03.17 | ₩26,718 | ₩26,925 | ₩26,706 | ₩26,925 | +0.77% | 3.9만 |
|---|
| 2026.03.16 | ₩26,652 | ₩26,805 | ₩26,432 | ₩26,752 | +0.37% | 8.6만 |
|---|
| 2026.03.13 | ₩26,685 | ₩26,738 | ₩26,405 | ₩26,458 | -0.85% | 6.3만 |
|---|
| 2026.03.12 | ₩26,872 | ₩26,898 | ₩26,525 | ₩26,632 | -0.89% | 6.4만 |
|---|
| 2026.03.11 | ₩27,143 | ₩27,165 | ₩26,832 | ₩26,912 | -0.85% | 6.2만 |
|---|
| 2026.03.10 | ₩27,152 | ₩27,192 | ₩27,005 | ₩27,138 | -0.05% | 1 |
|---|
| 2026.03.09 | ₩26,912 | ₩27,218 | ₩26,912 | ₩27,052 | +0.52% | 1 |
|---|
| 2026.03.06 | ₩27,312 | ₩27,312 | ₩27,138 | ₩27,205 | -0.39% | 1 |
|---|
| 2026.03.05 | ₩27,272 | ₩27,405 | ₩27,245 | ₩27,312 | +0.15% | 1 |
|---|
| 2026.03.04 | ₩27,338 | ₩27,405 | ₩27,138 | ₩27,405 | +0.24% | 1 |
|---|
| 2026.03.03 | ₩27,405 | ₩27,645 | ₩27,352 | ₩27,645 | +0.88% | 1 |
|---|
| 2026.03.02 | ₩27,378 | ₩27,685 | ₩27,165 | ₩27,672 | +1.07% | 1 |
|---|
| 2026.02.27 | ₩27,725 | ₩27,738 | ₩27,178 | ₩27,445 | -1.01% | 1 |
|---|
| 2026.02.26 | ₩27,738 | ₩27,744 | ₩27,565 | ₩27,672 | -0.24% | 3.8만 |
|---|
| 2026.02.25 | ₩27,672 | ₩27,765 | ₩27,565 | ₩27,618 | -0.19% | 1 |
|---|
| 2026.02.24 | ₩27,498 | ₩27,658 | ₩27,458 | ₩27,565 | +0.24% | 1 |
|---|
| 2026.02.23 | ₩27,685 | ₩27,752 | ₩27,418 | ₩27,418 | -0.96% | 1 |
|---|
| 2026.02.20 | ₩27,538 | ₩27,698 | ₩27,432 | ₩27,658 | +0.44% | 4만 |
|---|
| 2026.02.19 | ₩27,472 | ₩27,645 | ₩27,472 | ₩27,498 | +0.10% | 7.5만 |
|---|
| 2026.02.18 | ₩27,605 | ₩27,792 | ₩27,498 | ₩27,498 | -0.39% | 6.7만 |
|---|
| 2026.02.17 | ₩27,605 | ₩27,685 | ₩27,472 | ₩27,538 | -0.24% | 11.3만 |
|---|
| 2026.02.13 | ₩27,472 | ₩27,592 | ₩27,472 | ₩27,498 | +0.10% | 4만 |
|---|
| 2026.02.12 | ₩27,658 | ₩27,672 | ₩27,418 | ₩27,445 | -0.77% | 3.9만 |
|---|
| 2026.02.11 | ₩27,565 | ₩27,672 | ₩27,498 | ₩27,546 | -0.07% | 4.2만 |
|---|
| 2026.02.10 | ₩27,445 | ₩27,578 | ₩27,392 | ₩27,498 | +0.19% | 4.5만 |
|---|
| 2026.02.09 | ₩27,552 | ₩27,552 | ₩27,392 | ₩27,392 | -0.58% | 4.4만 |
|---|
| 2026.02.06 | ₩27,365 | ₩27,573 | ₩27,312 | ₩27,538 | +0.63% | 13만 |
|---|
| 2026.02.05 | ₩27,298 | ₩27,605 | ₩26,978 | ₩27,352 | +0.20% | 9.4만 |
|---|
| 2026.02.04 | ₩27,498 | ₩27,498 | ₩27,178 | ₩27,285 | -0.78% | 5.8만 |
|---|
| 2026.02.03 | ₩27,912 | ₩28,005 | ₩27,445 | ₩27,512 | -1.43% | 7.4만 |
|---|
| 2026.02.02 | ₩28,019 | ₩28,072 | ₩27,898 | ₩27,992 | -0.10% | 9.8만 |
|---|
| 2026.01.30 | ₩28,045 | ₩28,072 | ₩27,898 | ₩27,925 | -0.43% | 10.6만 |
|---|
| 2026.01.29 | ₩28,059 | ₩28,072 | ₩27,832 | ₩28,072 | +0.05% | 10.2만 |
|---|
| 2026.01.28 | ₩28,139 | ₩28,205 | ₩27,860 | ₩28,032 | -0.38% | 4.3만 |
|---|
| 2026.01.27 | ₩28,259 | ₩28,259 | ₩28,059 | ₩28,059 | -0.71% | 6.5만 |
|---|
| 2026.01.26 | ₩28,312 | ₩28,312 | ₩28,192 | ₩28,192 | -0.42% | 13.1만 |
|---|
| 2026.01.23 | ₩28,312 | ₩28,312 | ₩28,219 | ₩28,219 | -0.33% | 6.1만 |
|---|
| 2026.01.22 | ₩28,272 | ₩28,365 | ₩28,072 | ₩28,299 | +0.09% | 5.2만 |
|---|
| 2026.01.21 | ₩28,045 | ₩28,232 | ₩27,979 | ₩28,152 | +0.38% | 4.2만 |
|---|
| 2026.01.20 | ₩27,765 | ₩28,032 | ₩27,472 | ₩27,965 | +0.72% | 7만 |
|---|
| 2026.01.16 | ₩28,005 | ₩28,125 | ₩28,001 | ₩28,125 | +0.43% | 3만 |
|---|
| 2026.01.15 | ₩27,965 | ₩28,139 | ₩27,807 | ₩28,112 | +0.52% | 8.7만 |
|---|
| 2026.01.14 | ₩27,925 | ₩27,965 | ₩27,738 | ₩27,925 | 0.00% | 3.2만 |
|---|
| 2026.01.13 | ₩27,805 | ₩27,912 | ₩27,706 | ₩27,872 | +0.24% | 8.3만 |
|---|
| 2026.01.12 | ₩27,792 | ₩27,818 | ₩27,592 | ₩27,792 | 0.00% | 6.7만 |
|---|
| 2026.01.09 | ₩27,752 | ₩27,812 | ₩27,605 | ₩27,805 | +0.19% | 4.9만 |
|---|
| 2026.01.08 | ₩27,605 | ₩27,778 | ₩27,538 | ₩27,645 | +0.14% | 5.9만 |
|---|
| 2026.01.07 | ₩27,618 | ₩27,632 | ₩27,492 | ₩27,632 | +0.05% | 8.7만 |
|---|
| 2026.01.06 | ₩27,645 | ₩27,645 | ₩27,325 | ₩27,472 | -0.63% | 3.9만 |
|---|
| 2026.01.05 | ₩27,418 | ₩27,685 | ₩27,338 | ₩27,645 | +0.83% | 13.5만 |
|---|
| 2026.01.02 | ₩27,005 | ₩27,365 | ₩26,965 | ₩27,365 | +1.33% | 4.7만 |
|---|
| 2025.12.31 | ₩26,898 | ₩26,992 | ₩26,818 | ₩26,938 | +0.15% | 43.9만 |
|---|
| 2025.12.30 | ₩26,845 | ₩26,978 | ₩26,818 | ₩26,978 | +0.50% | 7.3만 |
|---|
| 2025.12.29 | ₩26,912 | ₩26,991 | ₩26,858 | ₩26,872 | -0.15% | 9.1만 |
|---|
| 2025.12.26 | ₩26,912 | ₩27,045 | ₩26,898 | ₩26,992 | +0.30% | 4.2만 |
|---|
| 2025.12.24 | ₩26,938 | ₩27,018 | ₩26,858 | ₩26,938 | 0.00% | 6.6만 |
|---|
| 2025.12.23 | ₩27,058 | ₩27,058 | ₩26,899 | ₩26,978 | -0.30% | 9.2만 |
|---|
| 2025.12.22 | ₩27,018 | ₩27,138 | ₩26,965 | ₩27,072 | +0.20% | 9.7만 |
|---|
| 2025.12.19 | ₩26,978 | ₩27,162 | ₩26,912 | ₩27,045 | +0.25% | 11.8만 |
|---|
| 2025.12.18 | ₩26,978 | ₩27,165 | ₩26,858 | ₩27,058 | +0.30% | 8.5만 |
|---|
| 2025.12.17 | ₩26,952 | ₩27,045 | ₩26,845 | ₩26,938 | -0.05% | 14.8만 |
|---|
| 2025.12.16 | ₩26,792 | ₩27,045 | ₩26,778 | ₩27,045 | +0.95% | 11.8만 |
|---|
| 2025.12.15 | ₩26,872 | ₩27,032 | ₩26,605 | ₩26,912 | +0.15% | 14.3만 |
|---|
| 2025.12.12 | ₩26,578 | ₩26,752 | ₩26,552 | ₩26,712 | +0.50% | 7.9만 |
|---|
| 2025.12.11 | ₩26,672 | ₩26,765 | ₩26,541 | ₩26,712 | +0.15% | 10.3만 |
|---|
| 2025.12.10 | ₩26,405 | ₩26,685 | ₩26,317 | ₩26,685 | +1.06% | 10.9만 |
|---|
| 2025.12.09 | ₩26,178 | ₩26,445 | ₩26,152 | ₩26,445 | +1.02% | 18.7만 |
|---|
| 2025.12.08 | ₩26,178 | ₩26,278 | ₩25,925 | ₩26,258 | +0.31% | 11.5만 |
|---|
| 2025.12.05 | ₩26,232 | ₩26,338 | ₩26,098 | ₩26,192 | -0.15% | 17만 |
|---|
| 2025.12.04 | ₩26,512 | ₩26,592 | ₩26,245 | ₩26,298 | -0.80% | 8.4만 |
|---|
| 2025.12.03 | ₩26,725 | ₩26,912 | ₩26,618 | ₩26,912 | +0.70% | 6.1만 |
|---|
| 2025.12.02 | ₩26,672 | ₩26,818 | ₩26,605 | ₩26,792 | +0.45% | 6.8만 |
|---|
| 2025.12.01 | ₩26,592 | ₩26,792 | ₩26,552 | ₩26,738 | +0.55% | 8.8만 |
|---|
| 2025.11.28 | ₩26,792 | ₩26,917 | ₩26,578 | ₩26,672 | -0.45% | 3.7만 |
|---|
| 2025.11.26 | ₩26,525 | ₩26,898 | ₩26,525 | ₩26,898 | +1.41% | 6.6만 |
|---|
| 2025.11.25 | ₩26,298 | ₩26,498 | ₩26,138 | ₩26,485 | +0.71% | 10.5만 |
|---|
| 2025.11.24 | ₩26,232 | ₩26,418 | ₩26,152 | ₩26,272 | +0.15% | 8.6만 |
|---|
| 2025.11.21 | ₩26,071 | ₩26,432 | ₩25,959 | ₩26,125 | +0.20% | 5.3만 |
|---|
| 2025.11.20 | ₩26,352 | ₩26,472 | ₩26,071 | ₩26,125 | -0.86% | 7.1만 |
|---|
| 2025.11.19 | ₩26,298 | ₩26,445 | ₩26,085 | ₩26,298 | 0.00% | 6.3만 |
|---|
| 2025.11.18 | ₩26,458 | ₩26,612 | ₩26,152 | ₩26,432 | -0.10% | 5.4만 |
|---|
| 2025.11.17 | ₩26,872 | ₩27,032 | ₩26,152 | ₩26,365 | -1.89% | 6.5만 |
|---|
| 2025.11.14 | ₩26,992 | ₩27,038 | ₩26,618 | ₩26,885 | -0.40% | 5.5만 |
|---|
| 2025.11.13 | ₩27,312 | ₩27,339 | ₩26,885 | ₩26,992 | -1.17% | 5.6만 |
|---|
| 2025.11.12 | ₩27,685 | ₩27,765 | ₩27,378 | ₩27,392 | -1.06% | 7.2만 |
|---|
| 2025.11.11 | ₩27,378 | ₩27,672 | ₩27,325 | ₩27,658 | +1.02% | 3.6만 |
|---|
| 2025.11.10 | ₩27,232 | ₩27,298 | ₩26,925 | ₩27,298 | +0.24% | 5.9만 |
|---|
| 2025.11.07 | ₩27,338 | ₩27,352 | ₩26,965 | ₩27,165 | -0.63% | 5.5만 |
|---|
| 2025.11.06 | ₩27,698 | ₩27,698 | ₩27,165 | ₩27,245 | -1.64% | 7만 |
|---|
| 2025.11.05 | ₩27,632 | ₩27,712 | ₩27,485 | ₩27,605 | -0.10% | 6.3만 |
|---|
| 2025.11.04 | ₩27,712 | ₩27,778 | ₩27,525 | ₩27,632 | -0.29% | 4.3만 |
|---|
| 2025.11.03 | ₩28,179 | ₩28,179 | ₩27,805 | ₩27,898 | -0.99% | 4.6만 |
|---|
| 2025.10.31 | ₩28,405 | ₩28,405 | ₩28,072 | ₩28,099 | -1.08% | 4.2만 |
|---|
| 2025.10.30 | ₩28,499 | ₩28,499 | ₩28,192 | ₩28,285 | -0.75% | 4.8만 |
|---|
| 2025.10.29 | ₩28,672 | ₩28,725 | ₩28,437 | ₩28,499 | -0.60% | 2.8만 |
|---|
| 2025.10.28 | ₩28,765 | ₩28,765 | ₩28,525 | ₩28,645 | -0.42% | 5.3만 |
|---|
| 2025.10.27 | ₩28,725 | ₩28,765 | ₩28,632 | ₩28,645 | -0.28% | 3.6만 |
|---|
| 2025.10.24 | ₩28,499 | ₩28,739 | ₩28,485 | ₩28,565 | +0.23% | 3.7만 |
|---|
| 2025.10.23 | ₩28,499 | ₩28,579 | ₩28,445 | ₩28,512 | +0.05% | 4만 |
|---|
| 2025.10.22 | ₩28,432 | ₩28,498 | ₩28,339 | ₩28,472 | +0.14% | 3.4만 |
|---|
| 2025.10.21 | ₩28,499 | ₩28,552 | ₩28,405 | ₩28,432 | -0.23% | 4.4만 |
|---|
| 2025.10.20 | ₩28,432 | ₩28,472 | ₩28,285 | ₩28,405 | -0.09% | 5.2만 |
|---|
| 2025.10.17 | ₩28,485 | ₩28,485 | ₩28,285 | ₩28,285 | -0.70% | 8.3만 |
|---|
| 2025.10.16 | ₩28,639 | ₩28,712 | ₩28,352 | ₩28,379 | -0.91% | 4.1만 |
|---|
| 2025.10.15 | ₩28,525 | ₩28,699 | ₩28,472 | ₩28,632 | +0.37% | 3.2만 |
|---|
| 2025.10.14 | ₩28,352 | ₩28,432 | ₩28,217 | ₩28,432 | +0.28% | 4만 |
|---|
| 2025.10.13 | ₩28,365 | ₩28,432 | ₩28,261 | ₩28,419 | +0.19% | 2.3만 |
|---|
| 2025.10.10 | ₩28,632 | ₩28,672 | ₩28,099 | ₩28,192 | -1.54% | 4.2만 |
|---|